Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rockwell Medical IN (NQ: RMTI )

1.455 -0.055 (-3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 8.030 8.030 7.920 8.030 31,119 -0.14(-1.71%)
Jul 29, 2021 8.250 8.360 7.920 8.170 85,075 +0.19(+2.33%)
Jul 28, 2021 7.920 8.055 7.817 7.984 28,032 +0.06(+0.79%)
Jul 27, 2021 8.030 8.140 7.800 7.921 54,926 -0.11(-1.37%)
Jul 26, 2021 8.470 8.525 8.030 8.031 56,072 -0.25(-3.00%)
Jul 23, 2021 8.664 8.664 8.205 8.280 56,921 -0.28(-3.24%)
Jul 22, 2021 8.560 8.689 8.458 8.557 25,938 -0.14(-1.59%)
Jul 21, 2021 8.360 8.910 8.349 8.695 41,541 +0.23(+2.66%)
Jul 20, 2021 8.360 8.734 8.193 8.470 58,678 +0.30(+3.63%)
Jul 19, 2021 8.240 8.381 8.123 8.173 81,978 +0.03(+0.39%)
Jul 16, 2021 8.525 8.525 8.130 8.141 63,890 -0.34(-3.97%)
Jul 15, 2021 8.624 8.667 8.140 8.478 94,065 -0.22(-2.50%)
Jul 14, 2021 8.800 8.985 8.433 8.695 64,607 -0.21(-2.37%)
Jul 13, 2021 8.903 9.023 8.618 8.907 54,224 -0.18(-1.97%)
Jul 12, 2021 9.130 9.337 8.855 9.086 56,314 -0.11(-1.24%)
Jul 09, 2021 8.910 9.515 8.813 9.200 94,504 +0.40(+4.59%)
Jul 08, 2021 8.744 8.962 8.421 8.797 87,839 +0.05(+0.60%)
Jul 07, 2021 9.240 9.312 8.580 8.744 259,229 -0.53(-5.67%)
Jul 06, 2021 9.350 9.460 9.185 9.270 92,059 -0.22(-2.30%)
Jul 02, 2021 9.680 10.02 9.186 9.488 130,116 -0.19(-2.00%)
Jul 01, 2021 10.01 10.16 9.680 9.681 66,168 -0.33(-3.30%)
Jun 30, 2021 10.42 10.45 9.790 10.01 74,268 -0.33(-3.19%)
Jun 29, 2021 10.63 10.70 10.34 10.34 84,976 -0.22(-2.08%)
Jun 28, 2021 10.34 10.78 10.24 10.56 135,700 +0.53(+5.26%)
Jun 25, 2021 9.900 10.45 9.791 10.03 891,586 -0.08(-0.84%)
Jun 24, 2021 9.460 10.12 9.475 10.12 105,916 +0.51(+5.32%)
Jun 23, 2021 9.521 9.654 9.463 9.606 67,793 +0.00(+0.00%)
Jun 22, 2021 9.748 9.748 9.372 9.606 62,330 -0.15(-1.49%)
Jun 21, 2021 9.680 9.752 9.350 9.752 88,414 +0.13(+1.34%)
Jun 18, 2021 9.893 9.900 9.497 9.623 90,416 -0.26(-2.62%)
Jun 17, 2021 10.23 10.20 9.760 9.881 94,542 -0.21(-2.08%)
Jun 16, 2021 9.900 10.26 9.703 10.09 110,158 +0.00(+0.00%)
Jun 15, 2021 10.34 10.54 10.01 10.09 86,003 -0.25(-2.40%)
Jun 14, 2021 10.89 10.96 10.26 10.34 140,072 -0.55(-5.03%)
Jun 11, 2021 10.13 11.66 10.15 10.89 273,200 +0.69(+6.77%)
Jun 10, 2021 10.67 10.89 10.12 10.20 89,022 -0.51(-4.74%)
Jun 09, 2021 10.78 11.11 10.65 10.70 113,312 -0.03(-0.30%)
Jun 08, 2021 10.89 11.33 10.45 10.74 162,835 +0.35(+3.35%)
Jun 07, 2021 10.01 10.51 10.01 10.39 119,824 +0.34(+3.41%)
Jun 04, 2021 10.07 10.41 9.956 10.05 89,978 -0.01(-0.05%)
Jun 03, 2021 10.01 10.23 9.735 10.05 79,429 -0.05(-0.47%)
Jun 02, 2021 10.45 10.45 10.01 10.10 53,456 +0.04(+0.35%)
Jun 01, 2021 10.23 10.32 9.680 10.06 72,980 +0.49(+5.15%)
May 28, 2021 9.680 10.00 9.478 9.571 83,401 -0.01(-0.13%)
May 27, 2021 9.460 9.673 9.350 9.583 72,792 +0.23(+2.46%)
May 26, 2021 9.350 9.424 9.251 9.353 50,761 +0.10(+1.11%)
May 25, 2021 9.350 9.555 9.240 9.251 79,590 -0.10(-1.06%)
May 24, 2021 9.790 9.790 9.350 9.350 85,212 -0.33(-3.38%)
May 21, 2021 9.900 9.928 9.471 9.677 77,703 -0.08(-0.80%)
May 20, 2021 9.460 9.989 9.364 9.755 86,359 +0.30(+3.13%)
May 19, 2021 9.680 9.878 9.350 9.459 105,886 -0.39(-3.92%)
May 18, 2021 9.790 10.45 9.703 9.845 100,928 -0.43(-4.16%)
May 17, 2021 9.680 10.33 9.680 10.27 66,231 +0.21(+2.05%)
May 14, 2021 10.03 10.34 9.812 10.06 53,335 +0.16(+1.57%)
May 13, 2021 10.20 10.23 9.790 9.910 59,872 -0.20(-1.97%)
May 12, 2021 10.34 10.56 9.900 10.11 64,952 -0.36(-3.43%)
May 11, 2021 9.900 10.62 9.790 10.47 80,083 +0.31(+3.07%)
May 10, 2021 10.12 10.40 9.717 10.16 92,301 -0.11(-1.03%)
May 07, 2021 9.669 10.32 9.669 10.26 81,553 +0.60(+6.24%)
May 06, 2021 9.914 10.01 9.471 9.659 107,175 -0.18(-1.88%)
May 05, 2021 10.23 10.34 9.790 9.844 99,882 -0.06(-0.57%)
May 04, 2021 10.12 10.34 9.680 9.900 117,643 -0.49(-4.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.